시장 데이터를 불러오는 중
전체 종목
프로-덱스 과거 주가
Pro-Dex, Inc. - Common Stock · PDEX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pro-Dex, Inc. - Common Stock · PDEX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,556 | ₩85,468 | ₩82,880 | ₩83,805 | -0.89% | 3.2만 |
| 2026.10.08 | ₩84,704 | ₩85,562 | ₩81,190 | ₩83,430 | -1.50% | 4.7만 |
| 2026.10.07 | ₩85,871 | ₩86,836 | ₩83,618 | ₩84,221 | -1.92% | 4.4만 |
| 2026.10.06 | ₩87,225 | ₩89,653 | ₩85,871 | ₩87,064 | -0.18% | 7만 |
| 2026.10.05 | ₩85,804 | ₩89,854 | ₩85,093 | ₩87,721 | +2.24% | 4.4만 |
| 2026.10.02 | ₩89,317 | ₩89,787 | ₩85,482 | ₩85,924 | -3.80% | 3.5만 |
| 2026.10.01 | ₩92,187 | ₩92,549 | ₩86,581 | ₩87,654 | -4.92% | 4.3만 |
| 2026.09.30 | ₩94,467 | ₩94,467 | ₩91,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,536 |
| -2.04% |
| 6.1만 |
| 2026.09.29 | ₩96,050 | ₩96,143 | ₩91,973 | ₩93,904 | -2.23% | 5.1만 |
|---|
| 2026.09.28 | ₩95,929 | ₩97,900 | ₩94,628 | ₩96,050 | +0.13% | 9.2만 |
|---|
| 2026.09.25 | ₩98,021 | ₩99,510 | ₩95,017 | ₩96,251 | -1.81% | 6만 |
|---|
| 2026.09.24 | ₩94,963 | ₩99,241 | ₩94,950 | ₩97,927 | +3.12% | 4만 |
|---|
| 2026.09.23 | ₩97,069 | ₩97,578 | ₩94,574 | ₩96,479 | -0.61% | 9.6만 |
|---|
| 2026.09.22 | ₩97,686 | ₩98,571 | ₩96,519 | ₩97,109 | -0.59% | 4.2만 |
|---|
| 2026.09.21 | ₩97,498 | ₩98,437 | ₩95,486 | ₩97,257 | -0.25% | 7.6만 |
|---|
| 2026.09.18 | ₩94,266 | ₩98,289 | ₩93,287 | ₩97,297 | +3.22% | 8.5만 |
|---|
| 2026.09.17 | ₩97,203 | ₩98,571 | ₩92,496 | ₩93,180 | -4.14% | 5.6만 |
|---|
| 2026.09.16 | ₩90,632 | ₩97,753 | ₩89,921 | ₩96,358 | +6.32% | 10.6만 |
|---|
| 2026.09.15 | ₩88,553 | ₩91,597 | ₩88,446 | ₩89,733 | +1.33% | 6.7만 |
|---|
| 2026.09.14 | ₩84,221 | ₩92,670 | ₩83,913 | ₩89,264 | +5.99% | 12.7만 |
|---|
| 2026.09.11 | ₩80,251 | ₩85,254 | ₩79,648 | ₩84,234 | +4.96% | 6.3만 |
|---|
| 2026.09.10 | ₩80,318 | ₩80,882 | ₩77,837 | ₩80,251 | -0.08% | 6.6만 |
|---|
| 2026.09.09 | ₩88,043 | ₩89,049 | ₩78,387 | ₩81,405 | -7.54% | 15.4만 |
|---|
| 2026.09.08 | ₩99,174 | ₩99,174 | ₩88,848 | ₩89,062 | -10.20% | 10.7만 |
|---|
| 2026.09.04 | ₩93,260 | ₩103,265 | ₩93,260 | ₩98,450 | +5.57% | 15만 |
|---|
| 2026.09.03 | ₩83,899 | ₩84,905 | ₩80,734 | ₩82,813 | -1.29% | 6.5만 |
|---|
| 2026.09.02 | ₩83,510 | ₩84,758 | ₩83,269 | ₩83,926 | +0.50% | 3.4만 |
|---|
| 2026.09.01 | ₩83,014 | ₩84,758 | ₩80,359 | ₩82,344 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩84,167 | ₩85,267 | ₩82,934 | ₩83,282 | -1.05% | 3.4만 |
|---|
| 2026.08.28 | ₩87,024 | ₩87,024 | ₩83,376 | ₩83,899 | -3.59% | 5.7만 |
|---|
| 2026.08.27 | ₩85,737 | ₩88,995 | ₩85,737 | ₩86,984 | +1.45% | 5.7만 |
|---|
| 2026.08.26 | ₩87,990 | ₩87,990 | ₩85,039 | ₩85,616 | -2.70% | 7.9만 |
|---|
| 2026.08.25 | ₩90,350 | ₩91,168 | ₩84,690 | ₩87,467 | -3.19% | 5.5만 |
|---|
| 2026.08.24 | ₩87,574 | ₩90,283 | ₩87,574 | ₩89,666 | +2.39% | 2.6만 |
|---|
| 2026.08.21 | ₩88,539 | ₩88,955 | ₩86,622 | ₩88,070 | -0.53% | 3.3만 |
|---|
| 2026.08.20 | ₩88,888 | ₩90,363 | ₩88,298 | ₩88,928 | +0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩91,141 | ₩91,637 | ₩87,842 | ₩89,773 | -1.50% | 4.2만 |
|---|
| 2026.08.18 | ₩88,982 | ₩90,591 | ₩82,800 | ₩89,706 | +0.81% | 2.4만 |
|---|
| 2026.08.17 | ₩89,398 | ₩93,689 | ₩86,514 | ₩90,055 | +0.74% | 9만 |
|---|
| 2026.08.14 | ₩91,999 | ₩91,999 | ₩88,942 | ₩89,881 | -2.30% | 2.4만 |
|---|
| 2026.08.13 | ₩91,181 | ₩92,308 | ₩86,192 | ₩91,061 | -0.13% | 11.8만 |
|---|
| 2026.08.12 | ₩88,808 | ₩91,195 | ₩83,282 | ₩90,404 | +1.80% | 11.4만 |
|---|
| 2026.08.11 | ₩89,304 | ₩90,873 | ₩88,566 | ₩89,478 | +0.20% | 9.7만 |
|---|
| 2026.08.10 | ₩87,735 | ₩91,329 | ₩86,903 | ₩88,861 | +1.28% | 12.2만 |
|---|
| 2026.08.07 | ₩88,875 | ₩91,329 | ₩87,306 | ₩87,923 | -1.07% | 21.1만 |
|---|
| 2026.08.06 | ₩88,754 | ₩90,269 | ₩87,172 | ₩87,815 | -1.06% | 6.3만 |
|---|
| 2026.08.05 | ₩91,168 | ₩91,785 | ₩88,647 | ₩88,915 | -2.47% | 4.1만 |
|---|
| 2026.08.04 | ₩85,321 | ₩92,254 | ₩85,321 | ₩91,785 | +7.58% | 8.2만 |
|---|
| 2026.08.03 | ₩79,795 | ₩86,286 | ₩79,795 | ₩85,307 | +6.91% | 8.1만 |
|---|
| 2026.07.31 | ₩75,973 | ₩79,594 | ₩74,498 | ₩78,548 | +3.39% | 6.8만 |
|---|
| 2026.07.30 | ₩74,404 | ₩78,521 | ₩74,404 | ₩75,973 | +2.11% | 7.1만 |
|---|
| 2026.07.29 | ₩75,410 | ₩76,054 | ₩73,224 | ₩73,600 | -2.40% | 5.9만 |
|---|
| 2026.07.28 | ₩77,395 | ₩77,395 | ₩73,452 | ₩75,558 | -2.37% | 10.4만 |
|---|
| 2026.07.27 | ₩73,921 | ₩79,125 | ₩73,492 | ₩76,791 | +3.88% | 8.7만 |
|---|
| 2026.07.24 | ₩73,412 | ₩75,289 | ₩72,406 | ₩73,667 | +0.35% | 9.7만 |
|---|
| 2026.07.23 | ₩72,299 | ₩74,740 | ₩71,387 | ₩73,318 | +1.41% | 4.8만 |
|---|
| 2026.07.22 | ₩74,552 | ₩74,552 | ₩71,078 | ₩71,655 | -3.89% | 9.6만 |
|---|
| 2026.07.21 | ₩74,351 | ₩76,040 | ₩72,580 | ₩75,115 | +1.03% | 18.8만 |
|---|
| 2026.07.20 | ₩76,724 | ₩77,381 | ₩72,688 | ₩73,305 | -4.46% | 5.8만 |
|---|
| 2026.07.17 | ₩78,535 | ₩79,366 | ₩75,517 | ₩76,952 | -2.02% | 14.2만 |
|---|
| 2026.07.16 | ₩75,692 | ₩80,158 | ₩75,477 | ₩79,232 | +4.68% | 18.5만 |
|---|
| 2026.07.15 | ₩78,334 | ₩80,774 | ₩74,364 | ₩75,826 | -3.20% | 4.5만 |
|---|
| 2026.07.14 | ₩82,370 | ₩82,652 | ₩75,786 | ₩78,132 | -5.14% | 3.8만 |
|---|
| 2026.07.13 | ₩83,457 | ₩84,422 | ₩81,177 | ₩82,545 | -1.09% | 13.2만 |
|---|
| 2026.07.10 | ₩82,840 | ₩85,160 | ₩81,445 | ₩84,342 | +1.81% | 23.5만 |
|---|
| 2026.07.09 | ₩81,901 | ₩83,363 | ₩80,466 | ₩83,202 | +1.59% | 16만 |
|---|
| 2026.07.08 | ₩78,360 | ₩81,686 | ₩76,550 | ₩80,158 | +2.29% | 4만 |
|---|
| 2026.07.07 | ₩83,752 | ₩83,752 | ₩77,770 | ₩78,951 | -5.73% | 4.8만 |
|---|
| 2026.07.06 | ₩81,069 | ₩84,181 | ₩80,399 | ₩82,920 | +2.28% | 12.5만 |
|---|
| 2026.07.02 | ₩83,886 | ₩86,568 | ₩81,700 | ₩82,250 | -1.95% | 6만 |
|---|
| 2026.07.01 | ₩78,951 | ₩84,905 | ₩78,119 | ₩84,141 | +6.57% | 9만 |
|---|
| 2026.06.30 | ₩78,749 | ₩79,259 | ₩75,182 | ₩78,521 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩82,491 | ₩83,618 | ₩74,149 | ₩78,320 | -5.06% | 8만 |
|---|
| 2026.06.26 | ₩87,882 | ₩90,927 | ₩79,058 | ₩82,437 | -6.20% | 11.5만 |
|---|
| 2026.06.25 | ₩87,346 | ₩88,955 | ₩84,918 | ₩87,587 | +0.28% | 5.8만 |
|---|
| 2026.06.24 | ₩85,012 | ₩89,854 | ₩85,012 | ₩86,796 | +2.10% | 11.1만 |
|---|
| 2026.06.23 | ₩85,656 | ₩87,775 | ₩84,047 | ₩85,012 | -0.75% | 8만 |
|---|
| 2026.06.22 | ₩86,327 | ₩87,091 | ₩81,807 | ₩86,367 | +0.05% | 12.5만 |
|---|
| 2026.06.18 | ₩82,075 | ₩86,461 | ₩80,909 | ₩86,327 | +5.18% | 4.3만 |
|---|
| 2026.06.17 | ₩84,892 | ₩85,428 | ₩80,453 | ₩81,083 | -4.49% | 6.1만 |
|---|
| 2026.06.16 | ₩85,669 | ₩86,957 | ₩82,907 | ₩83,577 | -2.44% | 17만 |
|---|
| 2026.06.15 | ₩84,664 | ₩85,522 | ₩80,976 | ₩85,455 | +0.93% | 6.9만 |
|---|
| 2026.06.12 | ₩84,382 | ₩85,830 | ₩81,593 | ₩83,416 | -1.14% | 10만 |
|---|
| 2026.06.11 | ₩83,121 | ₩84,503 | ₩79,205 | ₩84,382 | +1.52% | 7만 |
|---|
| 2026.06.10 | ₩87,480 | ₩88,781 | ₩81,807 | ₩83,121 | -4.98% | 6.1만 |
|---|
| 2026.06.09 | ₩88,513 | ₩90,725 | ₩85,629 | ₩87,172 | -1.52% | 7.5만 |
|---|
| 2026.06.08 | ₩90,310 | ₩91,651 | ₩85,576 | ₩87,172 | -3.47% | 5.3만 |
|---|
| 2026.06.05 | ₩89,143 | ₩90,900 | ₩87,453 | ₩87,453 | -1.90% | 6.7만 |
|---|
| 2026.06.04 | ₩88,580 | ₩91,651 | ₩88,285 | ₩89,854 | +1.44% | 5.9만 |
|---|
| 2026.06.03 | ₩89,465 | ₩90,605 | ₩86,836 | ₩87,399 | -2.31% | 6.7만 |
|---|
| 2026.06.02 | ₩90,122 | ₩92,522 | ₩89,518 | ₩89,518 | -0.67% | 5.8만 |
|---|
| 2026.06.01 | ₩86,930 | ₩90,752 | ₩85,924 | ₩89,760 | +3.26% | 2.8만 |
|---|
| 2026.05.29 | ₩90,511 | ₩91,731 | ₩86,863 | ₩86,863 | -4.03% | 4.1만 |
|---|
| 2026.05.28 | ₩87,239 | ₩91,543 | ₩86,836 | ₩90,524 | +3.77% | 4.7만 |
|---|
| 2026.05.27 | ₩87,292 | ₩89,518 | ₩84,503 | ₩86,608 | -0.78% | 3.2만 |
|---|
| 2026.05.26 | ₩85,924 | ₩88,352 | ₩85,924 | ₩87,373 | +1.69% | 5.5만 |
|---|
| 2026.05.22 | ₩85,830 | ₩86,756 | ₩82,880 | ₩85,187 | -0.75% | 5.9만 |
|---|
| 2026.05.21 | ₩85,093 | ₩86,300 | ₩82,679 | ₩83,966 | -1.32% | 5.5만 |
|---|
| 2026.05.20 | ₩81,137 | ₩85,723 | ₩81,137 | ₩85,120 | +4.91% | 3.3만 |
|---|
| 2026.05.19 | ₩79,111 | ₩83,349 | ₩78,709 | ₩81,512 | +3.03% | 2.3만 |
|---|
| 2026.05.18 | ₩79,138 | ₩81,673 | ₩77,784 | ₩79,339 | +0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩77,422 | ₩81,083 | ₩77,422 | ₩79,487 | +2.67% | 1.8만 |
|---|
| 2026.05.14 | ₩77,301 | ₩79,541 | ₩76,872 | ₩78,656 | +1.75% | 2.2만 |
|---|
| 2026.05.13 | ₩76,684 | ₩77,757 | ₩75,383 | ₩77,033 | +0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩76,711 | ₩81,230 | ₩75,772 | ₩75,772 | -1.22% | 4만 |
|---|
| 2026.05.11 | ₩79,004 | ₩79,004 | ₩75,786 | ₩75,786 | -4.07% | 3.7만 |
|---|
| 2026.05.08 | ₩80,466 | ₩82,639 | ₩79,192 | ₩79,487 | -1.22% | 1.6만 |
|---|
| 2026.05.07 | ₩78,642 | ₩78,642 | ₩76,939 | ₩77,006 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩75,303 | ₩79,420 | ₩74,740 | ₩78,454 | +4.19% | 2.5만 |
|---|
| 2026.05.05 | ₩68,611 | ₩76,671 | ₩67,846 | ₩75,102 | +9.46% | 3.9만 |
|---|
| 2026.05.04 | ₩64,856 | ₩70,046 | ₩64,856 | ₩68,705 | +5.93% | 2.2만 |
|---|
| 2026.05.01 | ₩65,808 | ₩66,089 | ₩58,029 | ₩64,856 | -1.45% | 5.2만 |
|---|
| 2026.04.30 | ₩67,055 | ₩67,390 | ₩65,633 | ₩67,243 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩69,147 | ₩69,147 | ₩65,888 | ₩66,840 | -3.34% | 2.4만 |
|---|
| 2026.04.28 | ₩68,316 | ₩70,113 | ₩68,316 | ₩69,080 | +1.12% | 1.6만 |
|---|
| 2026.04.27 | ₩69,831 | ₩70,327 | ₩68,637 | ₩69,684 | -0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩66,653 | ₩70,220 | ₩65,700 | ₩69,871 | +4.83% | 2.7만 |
|---|
| 2026.04.23 | ₩67,296 | ₩69,348 | ₩67,055 | ₩68,342 | +1.55% | 3.3만 |
|---|
| 2026.04.22 | ₩68,101 | ₩71,293 | ₩66,653 | ₩68,074 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩70,247 | ₩72,232 | ₩67,270 | ₩68,047 | -3.13% | 2만 |
|---|
| 2026.04.20 | ₩72,030 | ₩74,592 | ₩70,663 | ₩71,481 | -0.76% | 3.1만 |
|---|
| 2026.04.17 | ₩71,119 | ₩72,406 | ₩70,475 | ₩71,615 | +0.70% | 3만 |
|---|
| 2026.04.16 | ₩68,731 | ₩71,320 | ₩68,678 | ₩70,542 | +2.63% | 1.8만 |
|---|
| 2026.04.15 | ₩69,751 | ₩71,078 | ₩67,779 | ₩68,745 | -1.44% | 1.7만 |
|---|
| 2026.04.14 | ₩70,743 | ₩71,212 | ₩68,275 | ₩70,770 | +0.04% | 1.9만 |
|---|
| 2026.04.13 | ₩68,933 | ₩70,341 | ₩68,544 | ₩70,274 | +1.95% | 1.2만 |
|---|
| 2026.04.10 | ₩66,679 | ₩69,040 | ₩66,653 | ₩69,040 | +3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩65,982 | ₩68,342 | ₩65,298 | ₩68,222 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩68,396 | ₩68,396 | ₩64,587 | ₩65,674 | -3.98% | 3.1만 |
|---|
| 2026.04.07 | ₩65,727 | ₩67,095 | ₩65,459 | ₩66,760 | +1.57% | 3만 |
|---|
| 2026.04.06 | ₩69,134 | ₩70,542 | ₩65,084 | ₩65,084 | -5.86% | 2.9만 |
|---|
| 2026.04.02 | ₩67,310 | ₩70,958 | ₩67,310 | ₩69,295 | +2.95% | 2.9만 |
|---|
| 2026.04.01 | ₩65,754 | ₩70,059 | ₩65,754 | ₩68,383 | +4.00% | 3.3만 |
|---|
| 2026.03.31 | ₩64,654 | ₩67,068 | ₩63,099 | ₩65,875 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩65,714 | ₩65,714 | ₩62,348 | ₩63,622 | -3.18% | 2.3만 |
|---|
| 2026.03.27 | ₩65,432 | ₩67,135 | ₩62,388 | ₩65,687 | +0.39% | 3.1만 |
|---|
| 2026.03.26 | ₩64,949 | ₩66,197 | ₩63,944 | ₩66,116 | +1.80% | 2만 |
|---|
| 2026.03.25 | ₩68,061 | ₩68,798 | ₩64,306 | ₩65,191 | -4.22% | 2.2만 |
|---|
| 2026.03.24 | ₩63,742 | ₩67,873 | ₩63,193 | ₩67,042 | +5.18% | 4.2만 |
|---|
| 2026.03.23 | ₩63,206 | ₩64,346 | ₩61,436 | ₩64,306 | +1.74% | 2.7만 |
|---|
| 2026.03.20 | ₩64,279 | ₩66,384 | ₩60,336 | ₩62,415 | -2.90% | 4.5만 |
|---|
| 2026.03.19 | ₩65,057 | ₩66,720 | ₩63,032 | ₩65,714 | +1.01% | 1.7만 |
|---|
| 2026.03.18 | ₩66,586 | ₩67,766 | ₩63,702 | ₩65,674 | -1.37% | 2.4만 |
|---|
| 2026.03.17 | ₩67,028 | ₩68,396 | ₩65,191 | ₩67,055 | +0.04% | 3.3만 |
|---|
| 2026.03.16 | ₩65,057 | ₩66,559 | ₩62,683 | ₩66,559 | +2.31% | 1.6만 |
|---|
| 2026.03.13 | ₩66,130 | ₩69,496 | ₩63,702 | ₩64,990 | -1.72% | 4.1만 |
|---|
| 2026.03.12 | ₩60,765 | ₩65,714 | ₩60,510 | ₩62,790 | +3.33% | 3.6만 |
|---|
| 2026.03.11 | ₩60,014 | ₩63,836 | ₩58,526 | ₩61,248 | +2.06% | 5.8만 |
|---|
| 2026.03.10 | ₩59,008 | ₩60,805 | ₩58,888 | ₩59,974 | +1.64% | 2.1만 |
|---|
| 2026.03.09 | ₩60,363 | ₩61,556 | ₩58,888 | ₩60,215 | -0.24% | 1.7만 |
|---|
| 2026.03.06 | ₩63,863 | ₩65,325 | ₩60,349 | ₩60,738 | -4.89% | 4.7만 |
|---|
| 2026.03.05 | ₩62,670 | ₩63,850 | ₩61,221 | ₩63,850 | +1.88% | 1.9만 |
|---|
| 2026.03.04 | ₩63,702 | ₩67,699 | ₩63,702 | ₩64,440 | +1.16% | 2.7만 |
|---|
| 2026.03.03 | ₩61,691 | ₩64,118 | ₩60,081 | ₩63,716 | +3.28% | 2.6만 |
|---|
| 2026.03.02 | ₩59,692 | ₩62,361 | ₩57,681 | ₩61,865 | +3.64% | 1.8만 |
|---|
| 2026.02.27 | ₩58,485 | ₩60,189 | ₩58,485 | ₩59,424 | +1.61% | 2.2만 |
|---|
| 2026.02.26 | ₩56,326 | ₩59,920 | ₩53,711 | ₩59,920 | +6.38% | 2.6만 |
|---|
| 2026.02.25 | ₩56,326 | ₩57,131 | ₩54,690 | ₩57,131 | +1.43% | 2.3만 |
|---|
| 2026.02.24 | ₩54,194 | ₩57,064 | ₩52,075 | ₩56,259 | +3.81% | 3.5만 |
|---|
| 2026.02.23 | ₩53,282 | ₩54,650 | ₩52,973 | ₩54,140 | +1.61% | 1.7만 |
|---|
| 2026.02.20 | ₩51,713 | ₩53,282 | ₩51,310 | ₩53,000 | +2.49% | 1만 |
|---|
| 2026.02.19 | ₩54,891 | ₩55,106 | ₩51,565 | ₩52,303 | -4.72% | 2만 |
|---|
| 2026.02.18 | ₩53,456 | ₩54,757 | ₩53,161 | ₩54,529 | +2.01% | 3.1만 |
|---|
| 2026.02.17 | ₩53,590 | ₩53,912 | ₩52,786 | ₩53,523 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩51,632 | ₩53,644 | ₩51,632 | ₩52,947 | +2.55% | 1.7만 |
|---|
| 2026.02.12 | ₩51,203 | ₩52,008 | ₩50,331 | ₩51,082 | -0.24% | 1.7만 |
|---|
| 2026.02.11 | ₩51,632 | ₩52,960 | ₩50,157 | ₩51,002 | -1.22% | 2만 |
|---|
| 2026.02.10 | ₩53,550 | ₩53,604 | ₩49,715 | ₩50,063 | -6.51% | 3만 |
|---|
| 2026.02.09 | ₩53,175 | ₩53,912 | ₩52,464 | ₩53,242 | +0.13% | 3.2만 |
|---|
| 2026.02.06 | ₩52,772 | ₩54,315 | ₩52,303 | ₩52,906 | +0.25% | 2.1만 |
|---|
| 2026.02.05 | ₩52,437 | ₩52,813 | ₩51,163 | ₩51,565 | -1.66% | 2.2만 |
|---|
| 2026.02.04 | ₩53,912 | ₩53,912 | ₩51,981 | ₩52,705 | -2.24% | 3.6만 |
|---|
| 2026.02.03 | ₩53,885 | ₩54,985 | ₩51,646 | ₩53,684 | -0.37% | 3.9만 |
|---|
| 2026.02.02 | ₩52,129 | ₩54,221 | ₩52,129 | ₩53,724 | +3.06% | 3.4만 |
|---|
| 2026.01.30 | ₩53,496 | ₩54,677 | ₩50,895 | ₩52,611 | -1.65% | 5.6만 |
|---|
| 2026.01.29 | ₩53,496 | ₩53,496 | ₩51,847 | ₩52,853 | -1.20% | 1.3만 |
|---|
| 2026.01.28 | ₩55,669 | ₩56,125 | ₩52,839 | ₩52,866 | -5.03% | 4.6만 |
|---|
| 2026.01.27 | ₩54,811 | ₩56,326 | ₩54,315 | ₩55,294 | +0.88% | 3만 |
|---|
| 2026.01.26 | ₩52,464 | ₩55,454 | ₩52,464 | ₩54,811 | +4.47% | 2.1만 |
|---|
| 2026.01.23 | ₩52,906 | ₩53,644 | ₩51,699 | ₩52,464 | -0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩54,462 | ₩56,661 | ₩53,979 | ₩54,207 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩55,522 | ₩55,709 | ₩53,121 | ₩54,784 | -1.33% | 2.4만 |
|---|
| 2026.01.20 | ₩56,353 | ₩56,729 | ₩54,703 | ₩55,964 | -0.69% | 5.9천 |
|---|
| 2026.01.16 | ₩55,964 | ₩58,190 | ₩55,964 | ₩56,635 | +1.20% | 1.6만 |
|---|
| 2026.01.15 | ₩55,253 | ₩56,809 | ₩53,684 | ₩55,964 | +1.29% | 3.3만 |
|---|
| 2026.01.14 | ₩53,510 | ₩55,133 | ₩53,309 | ₩55,092 | +2.96% | 7.4천 |
|---|
| 2026.01.13 | ₩58,499 | ₩58,593 | ₩53,617 | ₩54,100 | -7.52% | 3.8만 |
|---|
| 2026.01.12 | ₩55,656 | ₩58,472 | ₩55,656 | ₩58,029 | +4.27% | 1.9만 |
|---|
| 2026.01.09 | ₩55,723 | ₩56,232 | ₩53,899 | ₩55,978 | +0.46% | 5.3만 |
|---|
| 2026.01.08 | ₩54,972 | ₩56,125 | ₩54,221 | ₩55,387 | +0.76% | 1.1만 |
|---|
| 2026.01.07 | ₩54,851 | ₩55,857 | ₩53,255 | ₩53,698 | -2.10% | 4.1만 |
|---|
| 2026.01.06 | ₩51,927 | ₩54,985 | ₩51,914 | ₩54,931 | +5.79% | 3만 |
|---|
| 2026.01.05 | ₩51,029 | ₩53,175 | ₩50,399 | ₩51,927 | +1.76% | 2.1만 |
|---|
| 2026.01.02 | ₩51,606 | ₩52,115 | ₩49,044 | ₩50,586 | -1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩52,142 | ₩52,142 | ₩50,318 | ₩51,606 | -1.03% | 2.9만 |
|---|
| 2025.12.30 | ₩52,705 | ₩53,322 | ₩51,096 | ₩51,766 | -1.78% | 2.5만 |
|---|
| 2025.12.29 | ₩52,652 | ₩54,140 | ₩51,619 | ₩52,893 | +0.46% | 2만 |
|---|
| 2025.12.26 | ₩54,154 | ₩54,194 | ₩52,330 | ₩52,906 | -2.30% | 1.1만 |
|---|
| 2025.12.24 | ₩58,070 | ₩58,070 | ₩52,973 | ₩54,180 | -6.70% | 6.3만 |
|---|
| 2025.12.23 | ₩56,930 | ₩57,332 | ₩54,583 | ₩55,508 | -2.50% | 3.2만 |
|---|
| 2025.12.22 | ₩54,985 | ₩63,568 | ₩54,985 | ₩57,238 | +4.10% | 4.9만 |
|---|
| 2025.12.19 | ₩56,702 | ₩59,303 | ₩51,136 | ₩51,874 | -8.51% | 4.6만 |
|---|
| 2025.12.18 | ₩58,955 | ₩58,955 | ₩55,656 | ₩56,568 | -4.05% | 2.2만 |
|---|
| 2025.12.17 | ₩59,813 | ₩61,691 | ₩56,326 | ₩57,788 | -3.39% | 5.1만 |
|---|
| 2025.12.16 | ₩58,311 | ₩60,524 | ₩58,311 | ₩59,947 | +2.81% | 4.7만 |
|---|
| 2025.12.15 | ₩58,941 | ₩59,464 | ₩56,179 | ₩58,740 | -0.34% | 3.2만 |
|---|
| 2025.12.12 | ₩58,338 | ₩59,666 | ₩57,225 | ₩58,177 | -0.28% | 3.4만 |
|---|
| 2025.12.11 | ₩56,313 | ₩59,585 | ₩55,924 | ₩58,432 | +3.76% | 3.7만 |
|---|
| 2025.12.10 | ₩55,522 | ₩57,453 | ₩55,522 | ₩56,983 | +2.63% | 2.3만 |
|---|
| 2025.12.09 | ₩54,207 | ₩55,951 | ₩54,207 | ₩55,937 | +3.19% | 2.1만 |
|---|
| 2025.12.08 | ₩53,631 | ₩55,267 | ₩53,268 | ₩54,985 | +2.53% | 1.5만 |
|---|
| 2025.12.05 | ₩54,958 | ₩55,723 | ₩53,872 | ₩53,939 | -1.85% | 1.5만 |
|---|
| 2025.12.04 | ₩53,054 | ₩54,972 | ₩52,759 | ₩54,583 | +2.88% | 2만 |
|---|
| 2025.12.03 | ₩50,439 | ₩53,644 | ₩50,439 | ₩52,517 | +4.12% | 3.7만 |
|---|
| 2025.12.02 | ₩50,399 | ₩50,855 | ₩49,621 | ₩50,372 | -0.05% | 2.9만 |
|---|
| 2025.12.01 | ₩48,870 | ₩51,163 | ₩48,870 | ₩50,251 | +2.83% | 1.9만 |
|---|
| 2025.11.28 | ₩50,506 | ₩50,600 | ₩47,234 | ₩48,870 | -3.24% | 1.5만 |
|---|
| 2025.11.26 | ₩48,816 | ₩49,889 | ₩48,682 | ₩49,299 | +0.99% | 2.7만 |
|---|
| 2025.11.25 | ₩44,632 | ₩49,017 | ₩44,632 | ₩48,829 | +9.41% | 4.9만 |
|---|
| 2025.11.24 | ₩44,256 | ₩45,329 | ₩43,103 | ₩44,256 | 0.00% | 2.6만 |
|---|
| 2025.11.21 | ₩40,971 | ₩44,404 | ₩40,971 | ₩43,800 | +6.91% | 4.2만 |
|---|
| 2025.11.20 | ₩40,394 | ₩42,902 | ₩39,281 | ₩41,346 | +2.36% | 5만 |
|---|
| 2025.11.19 | ₩41,252 | ₩41,252 | ₩38,637 | ₩38,771 | -6.01% | 3.3만 |
|---|
| 2025.11.18 | ₩40,649 | ₩41,292 | ₩39,106 | ₩40,689 | +0.10% | 4.6만 |
|---|
| 2025.11.17 | ₩42,768 | ₩43,867 | ₩40,421 | ₩40,850 | -4.48% | 3.1만 |
|---|
| 2025.11.14 | ₩42,540 | ₩44,659 | ₩42,030 | ₩43,036 | +1.17% | 2.7만 |
|---|
| 2025.11.13 | ₩43,452 | ₩43,452 | ₩42,258 | ₩42,701 | -1.73% | 2만 |
|---|
| 2025.11.12 | ₩44,739 | ₩45,128 | ₩43,318 | ₩43,559 | -2.64% | 1.9만 |
|---|
| 2025.11.11 | ₩43,559 | ₩46,228 | ₩42,218 | ₩45,074 | +3.48% | 3.3만 |
|---|
| 2025.11.10 | ₩42,245 | ₩44,216 | ₩41,869 | ₩43,626 | +3.27% | 2.3만 |
|---|
| 2025.11.07 | ₩42,835 | ₩43,559 | ₩41,507 | ₩41,507 | -3.10% | 4.6만 |
|---|
| 2025.11.06 | ₩43,505 | ₩44,645 | ₩43,331 | ₩43,706 | +0.46% | 3.2만 |
|---|
| 2025.11.05 | ₩45,155 | ₩45,208 | ₩43,036 | ₩43,385 | -3.92% | 2.8만 |
|---|
| 2025.11.04 | ₩47,099 | ₩49,473 | ₩45,182 | ₩45,249 | -3.93% | 4.3만 |
|---|
| 2025.11.03 | ₩48,575 | ₩48,816 | ₩44,954 | ₩48,145 | -0.88% | 10.3만 |
|---|
| 2025.10.31 | ₩43,519 | ₩48,722 | ₩42,955 | ₩48,601 | +11.68% | 13.7만 |
|---|
| 2025.10.30 | ₩40,930 | ₩41,547 | ₩39,804 | ₩41,078 | +0.36% | 4.3만 |
|---|
| 2025.10.29 | ₩38,329 | ₩42,178 | ₩38,329 | ₩41,185 | +7.45% | 7.9만 |
|---|
| 2025.10.28 | ₩38,932 | ₩38,946 | ₩38,221 | ₩38,503 | -1.10% | 2.9만 |
|---|
| 2025.10.27 | ₩38,101 | ₩39,294 | ₩38,087 | ₩38,718 | +1.62% | 3.3만 |
|---|
| 2025.10.24 | ₩37,685 | ₩38,959 | ₩36,679 | ₩38,087 | +1.07% | 4.4만 |
|---|
| 2025.10.23 | ₩35,258 | ₩39,536 | ₩35,070 | ₩37,645 | +6.77% | 10.8만 |
|---|
| 2025.10.22 | ₩34,976 | ₩35,539 | ₩34,319 | ₩35,351 | +1.07% | 5.1만 |
|---|
| 2025.10.21 | ₩34,332 | ₩35,539 | ₩33,943 | ₩34,976 | +1.87% | 3.5만 |
|---|
| 2025.10.20 | ₩34,761 | ₩35,539 | ₩33,863 | ₩34,386 | -1.08% | 7.2만 |
|---|
| 2025.10.17 | ₩35,512 | ₩37,551 | ₩33,635 | ₩35,164 | -0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩33,165 | ₩33,460 | ₩31,476 | ₩32,066 | -3.32% | 8.3만 |
|---|
| 2025.10.15 | ₩33,595 | ₩34,667 | ₩32,978 | ₩33,688 | +0.28% | 6만 |
|---|
| 2025.10.14 | ₩34,922 | ₩35,070 | ₩32,240 | ₩33,997 | -2.65% | 14.2만 |
|---|
| 2025.10.13 | ₩45,611 | ₩47,394 | ₩32,481 | ₩35,566 | -22.02% | 49만 |
|---|
| 2025.10.10 | ₩46,737 | ₩46,737 | ₩44,082 | ₩44,699 | -4.36% | 2.7만 |
|---|